London Stock Exchange Group plc (LDNXF)
OTCMKTS · Delayed Price · Currency is USD
127.60
-0.40 (-0.31%)
Apr 17, 2026, 3:53 PM EST
LDNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 129.62 | 129.62 | 126.76 | 127.60 | 127.60 | -0.31% | 6,673 |
| Apr 16, 2026 | 127.00 | 128.00 | 126.54 | 128.00 | 128.00 | 1.25% | 3,304 |
| Apr 15, 2026 | 125.74 | 126.42 | 125.74 | 126.42 | 125.02 | 1.14% | 1,996 |
| Apr 14, 2026 | 125.00 | 125.49 | 124.50 | 125.00 | 123.62 | 0.97% | 1,532 |
| Apr 13, 2026 | 124.48 | 124.49 | 119.60 | 123.80 | 122.43 | -0.96% | 3,250 |
| Apr 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 123.62 | 2.62% | 975 |
| Apr 9, 2026 | 121.81 | 121.81 | 121.81 | 121.81 | 120.46 | 3.75% | 11,740 |
| Apr 8, 2026 | 120.00 | 121.20 | 117.40 | 117.40 | 116.10 | -2.17% | 5,265 |
| Apr 7, 2026 | 119.57 | 120.00 | 119.57 | 120.00 | 118.67 | 0.01% | 2,241 |
| Apr 6, 2026 | 119.37 | 119.99 | 114.29 | 119.99 | 118.66 | 1.73% | 1,195 |
| Apr 2, 2026 | 115.75 | 117.95 | 115.75 | 117.95 | 116.65 | -1.81% | 689 |
| Apr 1, 2026 | 115.47 | 120.12 | 115.47 | 120.12 | 118.79 | 4.45% | 1,059 |
| Mar 31, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.73 | 1.77% | 10,709 |
| Mar 30, 2026 | 109.38 | 114.35 | 109.07 | 113.00 | 111.75 | 2.26% | 2,819 |
| Mar 27, 2026 | 108.16 | 114.20 | 107.40 | 110.50 | 109.28 | -3.70% | 1,104 |
| Mar 25, 2026 | 113.70 | 118.39 | 113.70 | 114.75 | 113.48 | -1.91% | 28,147 |
| Mar 24, 2026 | 116.98 | 116.98 | 116.98 | 116.98 | 115.69 | -2.82% | 585 |
| Mar 23, 2026 | 113.44 | 120.38 | 113.44 | 120.38 | 119.04 | 2.78% | 7,933 |
| Mar 20, 2026 | 117.00 | 120.74 | 114.05 | 117.12 | 115.82 | 5.87% | 5,006 |
| Mar 19, 2026 | 110.63 | 110.63 | 110.63 | 110.63 | 109.41 | -5.93% | 1,031 |
| Mar 17, 2026 | 118.42 | 121.51 | 115.79 | 117.60 | 116.30 | -0.34% | 2,229 |
| Mar 16, 2026 | 115.07 | 121.31 | 115.07 | 118.00 | 116.69 | 3.46% | 2,275 |
| Mar 13, 2026 | 114.94 | 114.94 | 114.05 | 114.05 | 112.79 | 0.04% | 984 |
| Mar 12, 2026 | 114.07 | 119.95 | 112.84 | 114.00 | 112.74 | 0.70% | 1,579 |
| Mar 11, 2026 | 113.21 | 113.21 | 113.21 | 113.21 | 111.95 | -1.31% | 826 |
| Mar 10, 2026 | 114.71 | 114.71 | 114.71 | 114.71 | 113.44 | -2.03% | 1,295 |
| Mar 9, 2026 | 119.74 | 119.74 | 117.09 | 117.09 | 115.79 | -0.14% | 2,927 |
| Mar 6, 2026 | 116.09 | 117.33 | 116.09 | 117.25 | 115.95 | 0.90% | 129,378 |
| Mar 5, 2026 | 114.80 | 121.20 | 113.90 | 116.20 | 114.91 | 0.61% | 12,336 |
| Mar 4, 2026 | 114.33 | 116.00 | 113.75 | 115.50 | 114.22 | 0.04% | 272,118 |
| Mar 3, 2026 | 112.01 | 119.94 | 112.01 | 115.45 | 114.17 | -5.48% | 4,105 |
| Mar 2, 2026 | 122.00 | 122.14 | 118.00 | 122.14 | 120.79 | 1.19% | 2,383 |
| Feb 27, 2026 | 117.51 | 120.94 | 117.35 | 120.70 | 119.36 | 5.60% | 2,257 |
| Feb 26, 2026 | 112.32 | 116.00 | 111.99 | 114.30 | 113.04 | 6.92% | 3,678 |
| Feb 25, 2026 | 103.36 | 109.57 | 103.36 | 106.90 | 105.72 | 2.59% | 5,102 |
| Feb 24, 2026 | 108.12 | 108.12 | 102.95 | 104.20 | 103.05 | -0.29% | 2,076 |
| Feb 23, 2026 | 103.14 | 107.13 | 101.03 | 104.50 | 103.34 | -2.71% | 4,085 |
| Feb 20, 2026 | 104.78 | 108.41 | 104.78 | 107.41 | 106.22 | -0.91% | 3,542 |
| Feb 19, 2026 | 103.98 | 109.02 | 103.60 | 108.40 | 107.20 | -0.69% | 1,572 |
| Feb 18, 2026 | 102.61 | 109.15 | 102.61 | 109.15 | 107.94 | 5.15% | 4,722 |
| Feb 17, 2026 | 101.19 | 105.40 | 99.85 | 103.80 | 102.65 | 0.29% | 5,040 |
| Feb 13, 2026 | 102.06 | 103.59 | 101.00 | 103.50 | 102.36 | 1.57% | 2,944 |
| Feb 12, 2026 | 101.99 | 101.99 | 101.90 | 101.90 | 100.77 | 2.96% | 2,765 |
| Feb 11, 2026 | 100.00 | 100.00 | 98.52 | 98.97 | 97.88 | -1.52% | 1,696 |
| Feb 10, 2026 | 98.99 | 104.19 | 98.99 | 100.50 | 99.39 | 0.84% | 7,402 |
| Feb 9, 2026 | 101.25 | 103.89 | 99.66 | 99.66 | 98.56 | 0.26% | 3,845 |
| Feb 6, 2026 | 102.45 | 106.58 | 99.40 | 99.40 | 98.30 | -1.32% | 4,676 |
| Feb 5, 2026 | 102.06 | 106.79 | 98.94 | 100.73 | 99.62 | 2.75% | 12,664 |
| Feb 4, 2026 | 95.04 | 98.24 | 95.04 | 98.03 | 96.95 | -1.28% | 29,063 |
| Feb 3, 2026 | 106.92 | 106.92 | 97.36 | 99.30 | 98.20 | -10.41% | 6,106 |